Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.24	21.26	21.11	21.21	310,102	-0.11(-0.51%)
May 27, 2004	21.27	21.37	21.12	21.32	367,210	+0.44(+2.09%)
May 26, 2004	20.86	20.96	20.81	20.89	524,113	-0.04(-0.17%)
May 25, 2004	20.61	20.93	20.48	20.92	932,060	+0.45(+2.21%)
May 24, 2004	20.50	20.53	20.45	20.47	316,339	-0.05(-0.22%)
May 21, 2004	20.55	20.69	20.36	20.52	515,927	+0.05(+0.25%)
May 20, 2004	20.68	20.68	20.33	20.47	491,953	-0.11(-0.55%)
May 19, 2004	20.84	20.92	20.53	20.58	475,580	+0.21(+1.03%)
May 18, 2004	20.42	20.47	20.27	20.37	417,692	+0.00(+0.00%)
May 17, 2004	20.50	20.53	20.32	20.37	476,945	-0.21(-1.02%)
May 14, 2004	20.58	20.82	20.44	20.58	452,191	-0.12(-0.59%)
May 13, 2004	20.62	20.73	20.49	20.70	582,781	+0.38(+1.87%)
May 12, 2004	20.57	20.57	20.00	20.32	610,653	-0.03(-0.13%)
May 11, 2004	20.21	20.44	20.14	20.35	710,642	+0.33(+1.64%)
May 10, 2004	20.28	20.33	19.84	20.02	841,622	-0.72(-3.46%)
May 07, 2004	21.03	21.11	20.74	20.74	705,185	-0.35(-1.65%)
May 06, 2004	21.53	21.53	21.04	21.09	547,892	-0.85(-3.86%)
May 05, 2004	21.98	21.98	21.81	21.93	651,779	+0.27(+1.26%)
May 04, 2004	21.68	21.78	21.46	21.66	661,330	-0.05(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.